Sakthi Sugars Limited (BOM:507315)
India · Delayed Price · Currency is INR 18.44
+0.13 (0.71%)
At close: Apr 17, 2026
Sakthi Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 18.60 | 18.72 | 18.19 | 18.44 | 18.44 | 0.71% | 39,333 |
| Apr 16, 2026 | 18.92 | 18.92 | 18.12 | 18.31 | 18.31 | -1.29% | 7,816 |
| Apr 15, 2026 | 20.00 | 20.00 | 18.21 | 18.55 | 18.55 | 0.11% | 10,961 |
| Apr 13, 2026 | 16.50 | 19.00 | 16.50 | 18.53 | 18.53 | 11.49% | 58,218 |
| Apr 10, 2026 | 16.25 | 16.90 | 16.00 | 16.62 | 16.62 | 0.42% | 12,286 |
| Apr 9, 2026 | 16.45 | 16.67 | 16.20 | 16.55 | 16.55 | 1.41% | 8,557 |
| Apr 8, 2026 | 16.20 | 16.52 | 15.52 | 16.32 | 16.32 | 2.38% | 16,750 |
| Apr 7, 2026 | 15.85 | 16.29 | 15.80 | 15.94 | 15.94 | 1.85% | 13,585 |
| Apr 6, 2026 | 15.50 | 15.79 | 14.45 | 15.65 | 15.65 | 8.68% | 52,698 |
| Apr 2, 2026 | 14.28 | 14.51 | 14.00 | 14.40 | 14.40 | -0.96% | 12,827 |
| Apr 1, 2026 | 14.36 | 14.75 | 14.36 | 14.54 | 14.54 | 2.04% | 11,056 |
| Mar 30, 2026 | 14.45 | 14.77 | 14.05 | 14.25 | 14.25 | 1.21% | 26,178 |
| Mar 27, 2026 | 15.59 | 15.59 | 14.00 | 14.08 | 14.08 | -2.56% | 57,724 |
| Mar 25, 2026 | 14.72 | 14.78 | 14.30 | 14.45 | 14.45 | 0.56% | 43,027 |
| Mar 24, 2026 | 13.90 | 14.53 | 13.75 | 14.37 | 14.37 | 3.68% | 12,748 |
| Mar 23, 2026 | 14.71 | 14.71 | 13.55 | 13.86 | 13.86 | -5.52% | 4,247 |
| Mar 20, 2026 | 14.54 | 15.24 | 14.25 | 14.67 | 14.67 | 3.60% | 23,260 |
| Mar 19, 2026 | 14.55 | 14.60 | 13.30 | 14.16 | 14.16 | -3.15% | 5,914 |
| Mar 18, 2026 | 13.88 | 14.73 | 13.88 | 14.62 | 14.62 | 3.84% | 7,738 |
| Mar 17, 2026 | 13.92 | 14.50 | 13.71 | 14.08 | 14.08 | 1.15% | 103,328 |
| Mar 16, 2026 | 14.55 | 15.45 | 13.72 | 13.92 | 13.92 | -6.33% | 17,376 |
| Mar 13, 2026 | 16.40 | 16.40 | 14.56 | 14.86 | 14.86 | -1.91% | 3,114 |
| Mar 12, 2026 | 15.48 | 15.50 | 14.91 | 15.15 | 15.15 | -0.72% | 20,917 |
| Mar 11, 2026 | 15.03 | 15.67 | 15.03 | 15.26 | 15.26 | 0.46% | 212,461 |
| Mar 10, 2026 | 17.00 | 17.00 | 14.68 | 15.19 | 15.19 | -2.00% | 524,568 |
| Mar 9, 2026 | 15.50 | 16.76 | 15.00 | 15.50 | 15.50 | -5.08% | 587,169 |
| Mar 6, 2026 | 16.77 | 16.95 | 16.25 | 16.33 | 16.33 | -2.62% | 5,129 |
| Mar 5, 2026 | 17.20 | 17.20 | 16.51 | 16.77 | 16.77 | -1.29% | 27,562 |
| Mar 4, 2026 | 15.53 | 17.60 | 15.53 | 16.99 | 16.99 | 9.40% | 24,435 |
| Mar 2, 2026 | 15.35 | 16.00 | 15.11 | 15.53 | 15.53 | -2.69% | 8,846 |
| Feb 27, 2026 | 15.63 | 16.30 | 15.63 | 15.96 | 15.96 | 1.85% | 10,273 |
| Feb 26, 2026 | 15.70 | 16.05 | 15.50 | 15.67 | 15.67 | 1.23% | 4,164 |
| Feb 25, 2026 | 15.81 | 15.90 | 15.30 | 15.48 | 15.48 | -0.77% | 3,724 |
| Feb 24, 2026 | 16.92 | 16.92 | 15.50 | 15.60 | 15.60 | -4.53% | 5,765 |
| Feb 23, 2026 | 17.00 | 18.00 | 16.26 | 16.34 | 16.34 | -2.74% | 5,722 |
| Feb 20, 2026 | 16.80 | 16.93 | 16.47 | 16.80 | 16.80 | 0.18% | 1,099 |
| Feb 19, 2026 | 17.04 | 17.04 | 16.77 | 16.77 | 16.77 | -1.58% | 394 |
| Feb 18, 2026 | 17.51 | 17.51 | 17.04 | 17.04 | 17.04 | 0.12% | 2,107 |
| Feb 17, 2026 | 17.12 | 17.54 | 17.00 | 17.02 | 17.02 | - | 3,424 |
| Feb 16, 2026 | 17.15 | 17.50 | 17.00 | 17.02 | 17.02 | -0.76% | 3,196 |
| Feb 13, 2026 | 17.70 | 17.70 | 17.00 | 17.15 | 17.15 | -3.16% | 2,558 |
| Feb 12, 2026 | 17.60 | 18.07 | 17.60 | 17.71 | 17.71 | -2.15% | 4,460 |
| Feb 11, 2026 | 18.00 | 18.10 | 17.64 | 18.10 | 18.10 | -0.39% | 513 |
| Feb 10, 2026 | 17.65 | 18.45 | 17.65 | 18.17 | 18.17 | 4.31% | 1,680 |
| Feb 9, 2026 | 17.99 | 17.99 | 17.40 | 17.42 | 17.42 | -0.29% | 3,027 |
| Feb 6, 2026 | 17.40 | 17.47 | 17.02 | 17.47 | 17.47 | 0.87% | 2,697 |
| Feb 5, 2026 | 17.63 | 17.63 | 17.24 | 17.32 | 17.32 | -1.76% | 470 |
| Feb 4, 2026 | 17.17 | 17.99 | 17.17 | 17.63 | 17.63 | 1.79% | 4,132 |
| Feb 3, 2026 | 17.40 | 17.77 | 17.00 | 17.32 | 17.32 | 1.88% | 6,293 |
| Feb 2, 2026 | 17.50 | 17.69 | 16.70 | 17.00 | 17.00 | -2.69% | 18,627 |